Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
8.04
+0.15 (1.84%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20247.918.087.808.048.041.84%229,058
Oct 29, 20247.717.917.647.907.902.40%152,655
Oct 28, 20247.647.837.537.717.711.72%153,547
Oct 25, 20247.667.787.527.587.58-0.66%167,808
Oct 24, 20247.617.757.597.637.630.39%137,415
Oct 23, 20247.657.747.557.607.60-0.91%128,965
Oct 22, 20247.737.857.597.677.67-0.52%158,287
Oct 21, 20247.978.007.687.717.71-2.90%233,747
Oct 18, 20248.078.077.837.947.94-1.12%235,421
Oct 17, 20248.258.398.008.038.03-2.31%144,788
Oct 16, 20248.138.398.068.228.221.11%221,329
Oct 15, 20248.138.198.028.138.130.18%192,719
Oct 14, 20248.098.167.978.128.120.56%142,834
Oct 11, 20248.018.107.858.078.070.62%189,731
Oct 10, 20248.078.207.938.028.02-1.35%357,631
Oct 9, 20248.398.578.128.138.13-2.98%235,478
Oct 8, 20248.248.578.218.388.382.32%335,196
Oct 7, 20248.058.247.968.198.192.50%477,554
Oct 4, 20247.858.017.827.997.993.23%235,142
Oct 3, 20247.607.777.567.747.742.52%223,501
Oct 2, 20247.527.777.397.557.550.40%381,139
Oct 1, 20247.307.547.167.527.523.01%357,400
Sep 30, 20247.377.537.227.307.30-1.02%184,345
Sep 27, 20247.357.537.257.387.380.61%171,284
Sep 26, 20247.667.677.337.337.33-3.30%267,520
Sep 25, 20247.397.617.377.587.582.29%288,762
Sep 24, 20247.597.607.327.417.41-2.11%405,966
Sep 23, 20247.787.847.557.577.57-2.32%249,715
Sep 20, 20248.008.047.747.757.75-3.37%582,185
Sep 19, 20247.768.087.768.028.025.53%242,941
Sep 18, 20247.717.867.347.607.60-1.04%324,257
Sep 17, 20247.877.927.667.687.68-2.17%202,809
Sep 16, 20248.008.097.747.857.85-1.38%234,598
Sep 13, 20248.188.187.827.967.96-1.61%271,984
Sep 12, 20247.928.297.678.098.092.73%473,008
Sep 11, 20247.898.137.067.887.88-0.44%1,153,316
Sep 10, 20248.148.147.687.917.91-1.12%439,175
Sep 9, 20247.828.427.808.008.004.58%317,699
Sep 6, 20247.707.737.497.657.65-1.67%178,754
Sep 5, 20247.767.897.617.787.780.52%150,084
Sep 4, 20248.038.067.707.747.74-4.44%142,868
Sep 3, 20247.948.267.948.108.101.12%259,533
Aug 30, 20248.008.037.908.018.010.50%112,528
Aug 29, 20247.988.107.847.977.97-0.25%164,019
Aug 28, 20248.048.237.967.997.99-0.25%243,239
Aug 27, 20248.218.327.978.018.01-3.14%248,099
Aug 26, 20248.568.698.238.278.27-2.59%307,794
Aug 23, 20248.248.508.248.498.493.28%248,142
Aug 22, 20248.318.398.208.228.22-1.20%132,051
Aug 21, 20248.388.488.148.328.320.97%229,215
Aug 20, 20248.328.378.078.248.24-1.20%229,117
Aug 19, 20248.158.378.058.348.343.47%206,359
Aug 16, 20248.038.197.928.068.061.13%335,320
Aug 15, 20248.338.447.887.977.97-2.80%371,307
Aug 14, 20248.218.528.048.208.205.53%613,134
Aug 13, 20247.327.777.297.777.777.02%202,731
Aug 12, 20247.507.507.207.267.26-3.07%142,499
Aug 9, 20247.577.637.467.497.49-1.32%120,683
Aug 8, 20247.267.637.257.597.595.12%594,635
Aug 7, 20247.237.287.097.227.220.70%175,120
Aug 6, 20246.947.206.947.177.173.46%224,159
Aug 5, 20246.887.066.646.936.93-5.59%553,054
Aug 2, 20247.407.457.117.347.34-3.04%333,599
Aug 1, 20247.627.807.567.577.57-0.66%300,705
Jul 31, 20247.387.697.337.627.624.38%183,039
Jul 30, 20247.427.437.207.307.30-1.48%135,788
Jul 29, 20247.557.677.367.417.41-1.85%191,926
Jul 26, 20247.627.747.407.557.550.40%195,555
Jul 25, 20247.357.587.157.527.522.31%448,509
Jul 24, 20247.757.787.327.357.35-4.67%282,818
Jul 23, 20248.058.057.587.717.71-3.50%329,867
Jul 22, 20248.218.267.887.997.99-1.96%476,429
Jul 19, 20248.148.378.068.158.150.37%361,874
Jul 18, 20247.998.277.988.128.121.50%729,318
Jul 17, 20247.678.107.548.008.004.30%696,852
Jul 16, 20247.897.997.667.677.67-1.67%327,343
Jul 15, 20247.447.857.437.807.805.41%532,574
Jul 12, 20247.207.507.137.407.403.64%443,095
Jul 11, 20247.067.287.017.147.141.71%316,783
Jul 10, 20247.007.146.987.027.020.72%413,704
Jul 9, 20247.427.476.956.976.97-6.32%330,737
Jul 8, 20247.787.847.417.447.44-3.75%617,563
Jul 5, 20247.487.757.357.737.733.20%476,374
Jul 3, 20246.827.606.817.497.499.50%632,897
Jul 2, 20246.456.896.456.846.845.56%438,020
Jul 1, 20246.796.856.286.486.48-3.86%533,919
Jun 28, 20246.867.026.686.746.74-1.89%4,858,255
Jun 27, 20246.486.986.476.876.876.84%572,592
Jun 26, 20246.176.476.136.436.433.21%346,925
Jun 25, 20246.406.636.236.236.23-2.96%423,441
Jun 24, 20246.216.486.216.426.422.88%531,880
Jun 21, 20246.216.256.076.246.241.13%345,773
Jun 20, 20246.326.386.106.176.17-2.83%345,584
Jun 18, 20246.366.586.316.356.35-0.16%297,843
Jun 17, 20246.386.456.216.366.36-0.63%381,035
Jun 14, 20246.576.636.346.406.40-2.29%343,063
Jun 13, 20246.867.076.466.556.55-3.96%551,204
Jun 12, 20246.857.576.776.826.82-5.01%794,720
Jun 11, 20247.107.216.897.187.182.43%479,825
Jun 10, 20246.777.086.767.017.013.24%307,955